TTEC Holdings, Inc. (FRA:TH1)
Germany · Delayed Price · Currency is EUR 2.576
-0.192 (-6.94%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:TH1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.67% | - |
| Apr 22, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.33% | - |
| Apr 21, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -4.15% | - |
| Apr 20, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.79% | - |
| Apr 17, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 6.43% | - |
| Apr 16, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 8.60% | - |
| Apr 15, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 10.55% | - |
| Apr 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 9.26% | - |
| Apr 13, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -2.90% | - |
| Apr 10, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.00% | - |
| Apr 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -3.37% | - |
| Apr 8, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.79% | - |
| Apr 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.00% | - |
| Apr 2, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -1.87% | - |
| Apr 1, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 7.00% | - |
| Mar 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | - |
| Mar 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -3.54% | - |
| Mar 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -9.17% | - |
| Mar 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Mar 25, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -4.46% | - |
| Mar 24, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Mar 23, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -3.39% | - |
| Mar 20, 2026 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -9.92% | 142 |
| Mar 19, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -9.66% | - |
| Mar 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | - |
| Mar 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.06% | - |
| Mar 16, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 12.82% | 2,950 |
| Mar 13, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Mar 12, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -8.80% | - |
| Mar 11, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 19.05% | - |
| Mar 10, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -8.70% | - |
| Mar 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Mar 6, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 8.49% | - |
| Mar 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 13.98% | - |
| Mar 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.12% | - |
| Mar 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -7.69% | - |
| Mar 2, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Feb 27, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 14.61% | - |
| Feb 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.89% | - |
| Feb 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Feb 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.89% | - |
| Feb 23, 2026 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -1.60% | 2,000 |
| Feb 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.60% | - |
| Feb 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.23% | - |
| Feb 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| Feb 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Feb 16, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 6.49% | - |
| Feb 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -9.31% | - |
| Feb 12, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -5.56% | - |
| Feb 11, 2026 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | -12.20% | 479 |